Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-12-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $31.91 | $76.99 | 236,900 | — | — |
| 2006-12-28 | $32.29 | $77.91 | 136,800 | — | — |
| 2006-12-27 | $32.34 | $78.03 | 196,900 | — | — |
| 2006-12-26 | $32.02 | $77.26 | 165,700 | — | — |
| 2006-12-22 | $31.84 | $76.82 | 111,800 | — | — |
| 2006-12-21 | $31.92 | $77.02 | 221,700 | — | — |
| 2006-12-20 | $31.95 | $77.09 | 370,300 | — | — |
| 2006-12-19 | $32.07 | $77.38 | 438,300 | — | — |
| 2006-12-18 | $31.76 | $76.63 | 295,600 | — | — |
| 2006-12-15 | $32.25 | $77.81 | 626,800 | — | — |
| 2006-12-14 | $31.95 | $77.09 | 284,700 | — | — |
| 2006-12-13 | $32.05 | $77.33 | 347,200 | — | — |
| 2006-12-12 | $32.12 | $77.50 | 407,400 | — | — |
| 2006-12-11 | $32.24 | $77.79 | 597,900 | — | — |
| 2006-12-08 | $31.84 | $76.82 | 3,075,900 | — | — |
| 2006-12-07 | $32.07 | $77.38 | 443,800 | — | — |
| 2006-12-06 | $32.72 | $78.95 | 280,400 | — | — |
| 2006-12-05 | $32.82 | $79.19 | 287,400 | — | — |
| 2006-12-04 | $32.83 | $79.21 | 431,900 | — | — |
| 2006-12-01 | $32.75 | $79.02 | 295,500 | — | — |
| 2006-11-30 | $32.77 | $79.07 | 290,200 | — | — |
| 2006-11-29 | $32.62 | $78.70 | 279,100 | — | — |
| 2006-11-28 | $32.06 | $77.35 | 363,700 | — | — |
| 2006-11-27 | $32.03 | $77.28 | 461,600 | — | — |
| 2006-11-24 | $32.60 | $78.66 | 93,300 | — | — |
| 2006-11-22 | $32.21 | $77.71 | 487,800 | — | — |
| 2006-11-21 | $32.85 | $78.49 | 275,400 | — | — |
| 2006-11-20 | $33.01 | $78.87 | 370,900 | — | — |
| 2006-11-17 | $32.62 | $77.94 | 281,900 | — | — |
| 2006-11-16 | $32.23 | $77.01 | 290,100 | — | — |
| 2006-11-15 | $32.58 | $77.84 | 472,400 | — | — |
| 2006-11-14 | $32.04 | $76.55 | 259,900 | — | — |
| 2006-11-13 | $32.08 | $76.65 | 180,800 | — | — |
| 2006-11-10 | $31.74 | $75.83 | 296,100 | — | — |
| 2006-11-09 | $31.84 | $76.07 | 251,200 | — | — |
| 2006-11-08 | $31.56 | $75.40 | 251,700 | — | — |
| 2006-11-07 | $31.27 | $74.71 | 209,700 | — | — |
| 2006-11-06 | $31.23 | $74.62 | 164,100 | — | — |
| 2006-11-03 | $31.00 | $74.07 | 201,800 | — | — |
| 2006-11-02 | $30.92 | $73.88 | 210,400 | — | — |
| 2006-11-01 | $30.91 | $73.85 | 317,700 | — | — |
| 2006-10-31 | $30.73 | $73.42 | 180,100 | — | — |
| 2006-10-30 | $30.80 | $73.59 | 160,000 | — | — |
| 2006-10-27 | $30.66 | $73.25 | 143,400 | — | — |
| 2006-10-26 | $30.89 | $73.80 | 207,700 | — | — |
| 2006-10-25 | $30.64 | $73.21 | 344,600 | — | — |
| 2006-10-24 | $30.19 | $72.13 | 295,900 | — | — |
| 2006-10-23 | $30.18 | $72.11 | 305,000 | — | — |
| 2006-10-20 | $30.19 | $72.13 | 173,000 | — | — |
| 2006-10-19 | $30.07 | $71.84 | 160,200 | — | — |
| 2006-10-18 | $29.92 | $71.49 | 195,600 | — | — |
| 2006-10-17 | $29.80 | $71.20 | 148,200 | — | — |
| 2006-10-16 | $29.72 | $71.01 | 268,600 | — | — |
| 2006-10-13 | $29.65 | $70.84 | 282,600 | — | — |
| 2006-10-12 | $29.24 | $69.86 | 593,800 | — | — |
| 2006-10-11 | $28.95 | $69.17 | 172,100 | — | — |
| 2006-10-10 | $29.11 | $69.55 | 154,700 | — | — |
| 2006-10-09 | $28.98 | $69.24 | 128,800 | — | — |
| 2006-10-06 | $28.98 | $69.24 | 179,200 | — | — |
| 2006-10-05 | $29.12 | $69.57 | 377,800 | — | — |
| 2006-10-04 | $28.70 | $68.57 | 194,600 | — | — |
| 2006-10-03 | $28.60 | $68.33 | 340,400 | — | — |
| 2006-10-02 | $28.45 | $67.97 | 122,800 | — | — |
| 2006-09-29 | $28.55 | $68.21 | 183,600 | — | — |
| 2006-09-28 | $28.75 | $68.69 | 177,800 | — | — |
| 2006-09-27 | $28.81 | $68.83 | 276,400 | — | — |
| 2006-09-26 | $28.42 | $67.90 | 310,900 | — | — |
| 2006-09-25 | $28.13 | $67.21 | 387,300 | — | — |
| 2006-09-22 | $27.96 | $66.80 | 167,200 | — | — |
| 2006-09-21 | $27.99 | $66.88 | 253,600 | — | — |
| 2006-09-20 | $28.22 | $67.42 | 232,700 | — | — |
| 2006-09-19 | $28.06 | $67.04 | 155,000 | — | — |
| 2006-09-18 | $28.09 | $67.11 | 219,700 | — | — |
| 2006-09-15 | $28.28 | $67.57 | 295,300 | — | — |
| 2006-09-14 | $28.24 | $67.47 | 245,200 | — | — |
| 2006-09-13 | $28.26 | $67.52 | 234,500 | — | — |
| 2006-09-12 | $28.09 | $67.11 | 289,000 | — | — |
| 2006-09-11 | $28.09 | $67.11 | 291,900 | — | — |
| 2006-09-08 | $28.10 | $67.14 | 199,500 | — | — |
| 2006-09-07 | $28.00 | $66.90 | 222,500 | — | — |
| 2006-09-06 | $28.36 | $67.76 | 254,000 | — | — |
| 2006-09-05 | $28.75 | $68.69 | 364,300 | — | — |
| 2006-09-01 | $28.67 | $68.50 | 278,400 | — | — |
| 2006-08-31 | $28.80 | $68.81 | 368,600 | — | — |
| 2006-08-30 | $28.38 | $67.81 | 202,100 | — | — |
| 2006-08-29 | $28.55 | $68.21 | 259,400 | — | — |
| 2006-08-28 | $28.48 | $68.05 | 294,300 | — | — |
| 2006-08-25 | $28.25 | $67.50 | 264,000 | — | — |
| 2006-08-24 | $28.19 | $67.35 | 432,300 | — | — |
| 2006-08-23 | $28.30 | $67.62 | 350,800 | — | — |
| 2006-08-22 | $29.05 | $68.66 | 258,700 | — | — |
| 2006-08-21 | $28.80 | $68.06 | 313,300 | — | — |
| 2006-08-18 | $28.94 | $68.40 | 220,300 | — | — |
| 2006-08-17 | $28.70 | $67.83 | 217,900 | — | — |
| 2006-08-16 | $28.79 | $68.04 | 251,400 | — | — |
| 2006-08-15 | $29.11 | $68.80 | 269,000 | — | — |
| 2006-08-14 | $28.74 | $67.92 | 268,300 | — | — |
| 2006-08-11 | $28.56 | $67.50 | 280,600 | — | — |
| 2006-08-10 | $28.70 | $67.83 | 801,800 | — | — |
| 2006-08-09 | $28.85 | $68.18 | 266,700 | — | — |
| 2006-08-08 | $28.32 | $66.93 | 294,500 | — | — |
| 2006-08-07 | $28.54 | $67.45 | 174,700 | — | — |
| 2006-08-04 | $28.83 | $68.14 | 357,500 | — | — |
| 2006-08-03 | $28.69 | $67.80 | 187,000 | — | — |
| 2006-08-02 | $28.92 | $68.35 | 208,400 | — | — |
| 2006-08-01 | $29.02 | $68.58 | 196,000 | — | — |
| 2006-07-31 | $28.77 | $67.99 | 172,000 | — | — |
| 2006-07-28 | $29.09 | $68.75 | 147,700 | — | — |
| 2006-07-27 | $29.00 | $68.54 | 140,800 | — | — |
| 2006-07-26 | $29.09 | $68.75 | 291,900 | — | — |
| 2006-07-25 | $28.97 | $68.47 | 188,000 | — | — |
| 2006-07-24 | $28.86 | $68.21 | 191,700 | — | — |
| 2006-07-21 | $28.59 | $67.57 | 196,000 | — | — |
| 2006-07-20 | $28.62 | $67.64 | 243,700 | — | — |
| 2006-07-19 | $28.59 | $67.57 | 288,500 | — | — |
| 2006-07-18 | $28.19 | $66.62 | 368,300 | — | — |
| 2006-07-17 | $28.08 | $66.36 | 214,600 | — | — |
| 2006-07-14 | $28.08 | $66.36 | 203,400 | — | — |
| 2006-07-13 | $28.27 | $66.81 | 157,500 | — | — |
| 2006-07-12 | $28.55 | $67.47 | 170,900 | — | — |
| 2006-07-11 | $28.70 | $67.83 | 213,200 | — | — |
| 2006-07-10 | $28.50 | $67.36 | 269,600 | — | — |
| 2006-07-07 | $28.35 | $67.00 | 383,300 | — | — |
| 2006-07-06 | $28.43 | $67.19 | 423,800 | — | — |
| 2006-07-05 | $28.24 | $66.74 | 310,800 | — | — |
| 2006-07-03 | $28.23 | $66.72 | 148,500 | — | — |
| 2006-06-30 | $27.91 | $65.96 | 523,300 | — | — |
| 2006-06-29 | $27.82 | $65.75 | 412,600 | — | — |
| 2006-06-28 | $27.63 | $65.30 | 610,500 | — | — |
| 2006-06-27 | $27.52 | $65.04 | 433,100 | — | — |
| 2006-06-26 | $27.36 | $64.66 | 330,600 | — | — |
| 2006-06-23 | $27.06 | $63.95 | 345,300 | — | — |
| 2006-06-22 | $26.72 | $63.15 | 335,900 | — | — |
| 2006-06-21 | $26.63 | $62.94 | 246,800 | — | — |
| 2006-06-20 | $26.40 | $62.39 | 274,400 | — | — |
| 2006-06-19 | $26.35 | $62.27 | 186,500 | — | — |
| 2006-06-16 | $26.65 | $62.98 | 180,400 | — | — |
| 2006-06-15 | $26.65 | $62.98 | 234,800 | — | — |
| 2006-06-14 | $26.30 | $62.16 | 249,900 | — | — |
| 2006-06-13 | $26.26 | $62.06 | 245,500 | — | — |
| 2006-06-12 | $26.68 | $63.05 | 136,400 | — | — |
| 2006-06-09 | $26.92 | $63.62 | 170,700 | — | — |
| 2006-06-08 | $26.87 | $63.50 | 247,500 | — | — |
| 2006-06-07 | $26.61 | $62.89 | 241,700 | — | — |
| 2006-06-06 | $26.78 | $63.29 | 252,400 | — | — |
| 2006-06-05 | $26.88 | $63.53 | 341,300 | — | — |
| 2006-06-02 | $27.23 | $64.35 | 184,700 | — | — |
| 2006-06-01 | $27.00 | $63.81 | 404,700 | — | — |
| 2006-05-31 | $26.84 | $63.43 | 502,500 | — | — |
| 2006-05-30 | $26.53 | $62.70 | 212,000 | — | — |
| 2006-05-26 | $26.71 | $63.12 | 196,400 | — | — |
| 2006-05-25 | $26.57 | $62.79 | 437,700 | — | — |
| 2006-05-24 | $26.00 | $61.45 | 439,200 | — | — |
| 2006-05-23 | $26.09 | $61.66 | 428,900 | — | — |
| 2006-05-22 | $26.57 | $62.05 | 271,100 | — | — |
| 2006-05-19 | $26.30 | $61.42 | 167,000 | — | — |
| 2006-05-18 | $26.17 | $61.12 | 190,600 | — | — |
| 2006-05-17 | $26.20 | $61.19 | 537,300 | — | — |
| 2006-05-16 | $26.43 | $61.72 | 304,700 | — | — |
| 2006-05-15 | $26.85 | $62.70 | 318,700 | — | — |
| 2006-05-12 | $27.06 | $63.19 | 280,600 | — | — |
| 2006-05-11 | $27.05 | $63.17 | 300,900 | — | — |
| 2006-05-10 | $27.48 | $64.17 | 143,300 | — | — |
| 2006-05-09 | $27.33 | $63.82 | 266,100 | — | — |
| 2006-05-08 | $27.73 | $64.76 | 297,700 | — | — |
| 2006-05-05 | $27.41 | $64.01 | 415,800 | — | — |
| 2006-05-04 | $27.25 | $63.64 | 282,000 | — | — |
| 2006-05-03 | $26.96 | $62.96 | 420,100 | — | — |
| 2006-05-02 | $26.70 | $62.35 | 333,400 | — | — |
| 2006-05-01 | $26.65 | $62.24 | 281,800 | — | — |
| 2006-04-28 | $26.54 | $61.98 | 180,500 | — | — |
| 2006-04-27 | $26.65 | $62.24 | 186,800 | — | — |
| 2006-04-26 | $26.46 | $61.79 | 197,700 | — | — |
| 2006-04-25 | $26.45 | $61.77 | 304,200 | — | — |
| 2006-04-24 | $26.60 | $62.12 | 306,500 | — | — |
| 2006-04-21 | $26.70 | $62.35 | 263,000 | — | — |
| 2006-04-20 | $26.60 | $62.12 | 305,900 | — | — |
| 2006-04-19 | $26.53 | $61.96 | 368,600 | — | — |
| 2006-04-18 | $26.21 | $61.21 | 396,800 | — | — |
| 2006-04-17 | $26.29 | $61.40 | 253,900 | — | — |
| 2006-04-13 | $26.12 | $61.00 | 356,100 | — | — |
| 2006-04-12 | $26.32 | $61.47 | 200,900 | — | — |
| 2006-04-11 | $26.42 | $61.70 | 253,500 | — | — |
| 2006-04-10 | $26.53 | $61.96 | 230,000 | — | — |
| 2006-04-07 | $26.30 | $61.42 | 292,200 | — | — |
| 2006-04-06 | $26.63 | $62.19 | 233,000 | — | — |
| 2006-04-05 | $26.76 | $62.49 | 188,100 | — | — |
| 2006-04-04 | $26.58 | $62.07 | 314,400 | — | — |
| 2006-04-03 | $26.22 | $61.23 | 174,100 | — | — |
| 2006-03-31 | $26.33 | $61.49 | 291,800 | — | — |
| 2006-03-30 | $26.47 | $61.82 | 279,500 | — | — |
| 2006-03-29 | $26.41 | $61.68 | 207,600 | — | — |
| 2006-03-28 | $26.20 | $61.19 | 286,600 | — | — |
| 2006-03-27 | $26.28 | $61.37 | 329,400 | — | — |
| 2006-03-24 | $26.50 | $61.89 | 228,800 | — | — |
| 2006-03-23 | $26.35 | $61.54 | 174,900 | — | — |
| 2006-03-22 | $26.40 | $61.65 | 193,800 | — | — |
| 2006-03-21 | $26.45 | $61.77 | 222,800 | — | — |
| 2006-03-20 | $26.64 | $62.21 | 185,900 | — | — |
| 2006-03-17 | $26.86 | $62.73 | 210,800 | — | — |
| 2006-03-16 | $26.71 | $62.38 | 244,400 | — | — |
| 2006-03-15 | $26.58 | $62.07 | 185,300 | — | — |
| 2006-03-14 | $26.47 | $61.82 | 238,000 | — | — |
| 2006-03-13 | $26.52 | $61.93 | 183,200 | — | — |
| 2006-03-10 | $26.36 | $61.56 | 175,600 | — | — |
| 2006-03-09 | $26.19 | $61.16 | 186,900 | — | — |
| 2006-03-08 | $26.15 | $61.07 | 256,900 | — | — |
| 2006-03-07 | $26.10 | $60.95 | 357,400 | — | — |
| 2006-03-06 | $26.20 | $61.19 | 375,100 | — | — |
| 2006-03-03 | $26.27 | $61.35 | 220,500 | — | — |
| 2006-03-02 | $26.39 | $61.63 | 210,300 | — | — |
| 2006-03-01 | $26.29 | $61.40 | 219,100 | — | — |
| 2006-02-28 | $26.40 | $61.65 | 322,800 | — | — |
| 2006-02-27 | $26.44 | $61.75 | 336,900 | — | — |
| 2006-02-24 | $26.40 | $61.65 | 347,000 | — | — |
| 2006-02-23 | $26.38 | $61.61 | 342,900 | — | — |
| 2006-02-22 | $27.00 | $62.32 | 513,100 | — | — |
| 2006-02-21 | $26.65 | $61.51 | 522,300 | — | — |
| 2006-02-17 | $26.39 | $60.91 | 259,300 | — | — |
| 2006-02-16 | $26.26 | $60.61 | 321,600 | — | — |
| 2006-02-15 | $26.24 | $60.56 | 185,900 | — | — |
| 2006-02-14 | $26.30 | $60.70 | 272,900 | — | — |
| 2006-02-13 | $26.28 | $60.66 | 319,800 | — | — |
| 2006-02-10 | $26.29 | $60.68 | 343,800 | — | — |
| 2006-02-09 | $26.37 | $60.86 | 483,200 | — | — |
| 2006-02-08 | $26.30 | $60.70 | 410,200 | — | — |
| 2006-02-07 | $26.11 | $60.26 | 292,300 | — | — |
| 2006-02-06 | $26.10 | $60.24 | 177,000 | — | — |
| 2006-02-03 | $26.11 | $60.26 | 249,700 | — | — |
| 2006-02-02 | $26.16 | $60.38 | 313,800 | — | — |
| 2006-02-01 | $26.16 | $60.38 | 154,700 | — | — |
| 2006-01-31 | $26.28 | $60.66 | 367,700 | — | — |
| 2006-01-30 | $26.19 | $60.45 | 254,500 | — | — |
| 2006-01-27 | $26.34 | $60.79 | 289,100 | — | — |
| 2006-01-26 | $26.24 | $60.56 | 239,200 | — | — |
| 2006-01-25 | $26.28 | $60.66 | 219,200 | — | — |
| 2006-01-24 | $26.24 | $60.56 | 201,500 | — | — |
| 2006-01-23 | $26.20 | $60.47 | 411,900 | — | — |
| 2006-01-20 | $26.45 | $61.05 | 337,100 | — | — |
| 2006-01-19 | $26.52 | $61.21 | 508,300 | — | — |
| 2006-01-18 | $26.55 | $61.28 | 549,100 | — | — |
| 2006-01-17 | $26.63 | $61.46 | 321,400 | — | — |
| 2006-01-13 | $26.61 | $61.42 | 320,200 | — | — |
| 2006-01-12 | $26.55 | $61.28 | 236,900 | — | — |
| 2006-01-11 | $26.72 | $61.67 | 294,900 | — | — |
| 2006-01-10 | $26.77 | $61.79 | 276,000 | — | — |
| 2006-01-09 | $26.90 | $62.09 | 219,500 | — | — |
| 2006-01-06 | $26.80 | $61.86 | 191,200 | — | — |
| 2006-01-05 | $26.66 | $61.53 | 216,800 | — | — |
| 2006-01-04 | $26.75 | $61.74 | 210,600 | — | — |
| 2006-01-03 | $26.74 | $61.72 | 370,300 | — | — |